Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 169.00 | 171.28 | 168.60 | 169.76 | 7,815,466 | -0.03(-0.02%) |
Sep 27, 2007 | 168.75 | 171.05 | 167.77 | 169.79 | 10,592,879 | +1.70(+1.01%) |
Sep 26, 2007 | 166.38 | 169.40 | 165.11 | 168.09 | 13,627,656 | +2.91(+1.76%) |
Sep 25, 2007 | 163.70 | 166.89 | 163.55 | 165.19 | 14,938,866 | +0.37(+0.22%) |
Sep 24, 2007 | 165.26 | 168.32 | 162.69 | 164.82 | 17,157,368 | +0.35(+0.21%) |
Sep 21, 2007 | 161.01 | 164.76 | 159.42 | 164.47 | 23,218,744 | +5.05(+3.17%) |
Sep 20, 2007 | 165.23 | 165.27 | 159.35 | 159.42 | 34,843,600 | -1.54(-0.96%) |
Sep 19, 2007 | 159.38 | 162.13 | 159.00 | 160.96 | 29,493,178 | +3.92(+2.49%) |
Sep 18, 2007 | 148.40 | 157.25 | 146.79 | 157.04 | 28,207,260 | +10.10(+6.87%) |
Sep 17, 2007 | 148.04 | 148.43 | 145.95 | 146.95 | 9,866,518 | -2.33(-1.56%) |
Sep 14, 2007 | 146.43 | 149.60 | 145.37 | 149.28 | 11,894,441 | +1.66(+1.13%) |
Sep 13, 2007 | 143.92 | 153.55 | 143.90 | 147.62 | 14,360,007 | +4.65(+3.25%) |
Sep 12, 2007 | 143.45 | 144.31 | 142.32 | 142.97 | 9,878,850 | -0.76(-0.53%) |
Sep 11, 2007 | 145.29 | 146.47 | 142.94 | 143.73 | 14,470,991 | -0.09(-0.06%) |
Sep 10, 2007 | 141.38 | 145.74 | 139.81 | 143.81 | 16,544,130 | +3.63(+2.59%) |
Sep 07, 2007 | 138.32 | 141.81 | 137.07 | 140.19 | 19,330,926 | -0.16(-0.11%) |
Sep 06, 2007 | 139.19 | 140.76 | 137.35 | 140.34 | 11,797,793 | +1.07(+0.77%) |
Sep 05, 2007 | 140.74 | 140.82 | 138.56 | 139.27 | 11,474,655 | -2.34(-1.65%) |
Sep 04, 2007 | 137.99 | 143.88 | 137.99 | 141.61 | 12,854,758 | +3.75(+2.72%) |
Aug 31, 2007 | 137.58 | 139.50 | 136.19 | 137.86 | 14,032,948 | +3.63(+2.70%) |
Aug 30, 2007 | 133.12 | 135.84 | 132.99 | 134.24 | 12,204,939 | -1.83(-1.35%) |
Aug 29, 2007 | 135.02 | 136.64 | 131.52 | 136.07 | 16,338,450 | +2.17(+1.62%) |
Aug 28, 2007 | 137.08 | 137.96 | 133.35 | 133.90 | 14,823,494 | -5.48(-3.93%) |
Aug 27, 2007 | 140.46 | 141.03 | 138.84 | 139.38 | 8,507,993 | -1.39(-0.99%) |
Aug 24, 2007 | 138.46 | 141.19 | 137.54 | 140.78 | 11,406,989 | +1.75(+1.26%) |
Aug 23, 2007 | 139.33 | 141.68 | 137.79 | 139.03 | 13,467,744 | -0.31(-0.22%) |
Aug 22, 2007 | 139.04 | 141.03 | 136.51 | 139.33 | 17,139,466 | +1.89(+1.37%) |
Aug 21, 2007 | 135.31 | 138.87 | 133.15 | 137.45 | 14,950,910 | +2.13(+1.57%) |
Aug 20, 2007 | 137.87 | 138.16 | 133.25 | 135.31 | 16,764,620 | -1.75(-1.28%) |
Aug 17, 2007 | 139.51 | 141.66 | 133.54 | 137.07 | 34,140,660 | +4.03(+3.03%) |
Aug 16, 2007 | 127.75 | 134.26 | 123.27 | 133.04 | 39,997,872 | +3.88(+3.00%) |
Aug 15, 2007 | 132.37 | 135.91 | 128.32 | 129.16 | 28,428,592 | -3.80(-2.86%) |
Aug 14, 2007 | 139.89 | 140.03 | 132.37 | 132.96 | 33,517,292 | -6.07(-4.37%) |
Aug 13, 2007 | 144.91 | 146.66 | 138.33 | 139.03 | 19,528,976 | -2.35(-1.66%) |
Aug 10, 2007 | 139.93 | 144.44 | 137.52 | 141.38 | 25,868,788 | -1.37(-0.96%) |
Aug 09, 2007 | 145.81 | 149.33 | 141.60 | 142.75 | 26,576,346 | -8.66(-5.72%) |
Aug 08, 2007 | 150.42 | 155.48 | 147.85 | 151.40 | 26,328,066 | +1.61(+1.07%) |
Aug 07, 2007 | 146.14 | 152.45 | 145.21 | 149.80 | 29,062,504 | +2.71(+1.84%) |
Aug 06, 2007 | 140.36 | 147.14 | 137.07 | 147.09 | 24,087,926 | +5.41(+3.81%) |
Aug 03, 2007 | 142.25 | 146.83 | 141.04 | 141.68 | 25,311,244 | -5.15(-3.50%) |
Aug 02, 2007 | 148.15 | 150.76 | 144.90 | 146.83 | 16,765,002 | -1.21(-0.82%) |
Aug 01, 2007 | 146.49 | 148.11 | 143.22 | 148.04 | 20,787,598 | +0.52(+0.35%) |
Jul 31, 2007 | 155.52 | 155.86 | 146.66 | 147.52 | 18,798,812 | -5.80(-3.78%) |
Jul 30, 2007 | 152.36 | 154.77 | 150.74 | 153.31 | 15,540,944 | +2.42(+1.60%) |
Jul 27, 2007 | 152.48 | 154.18 | 149.22 | 150.89 | 21,757,792 | -1.94(-1.27%) |
Jul 26, 2007 | 155.09 | 156.56 | 148.04 | 152.83 | 28,969,912 | -6.30(-3.96%) |
Jul 25, 2007 | 156.50 | 159.59 | 154.91 | 159.13 | 17,790,032 | +3.92(+2.53%) |
Jul 24, 2007 | 158.71 | 160.22 | 154.12 | 155.20 | 15,760,318 | -5.40(-3.36%) |
Jul 23, 2007 | 162.26 | 162.82 | 159.84 | 160.60 | 9,905,812 | -0.71(-0.44%) |
Jul 20, 2007 | 165.40 | 166.03 | 160.40 | 161.30 | 18,564,656 | -4.50(-2.72%) |
Jul 19, 2007 | 170.03 | 170.36 | 164.51 | 165.81 | 12,081,472 | -2.58(-1.53%) |
Jul 18, 2007 | 169.21 | 171.16 | 166.32 | 168.39 | 14,892,000 | -3.46(-2.01%) |
Jul 17, 2007 | 173.68 | 173.98 | 171.26 | 171.85 | 7,124,740 | -0.78(-0.45%) |
Jul 16, 2007 | 173.78 | 175.02 | 171.89 | 172.63 | 5,942,369 | -1.39(-0.80%) |
Jul 13, 2007 | 172.36 | 174.53 | 171.69 | 174.02 | 7,156,147 | +1.48(+0.86%) |
Jul 12, 2007 | 171.12 | 172.54 | 169.75 | 172.54 | 7,752,695 | +2.80(+1.65%) |
Jul 11, 2007 | 169.95 | 171.53 | 168.13 | 169.75 | 11,394,229 | -0.28(-0.17%) |
Jul 10, 2007 | 174.35 | 174.43 | 169.59 | 170.03 | 10,163,214 | -4.87(-2.79%) |
Jul 09, 2007 | 175.15 | 176.84 | 174.28 | 174.90 | 5,105,238 | -0.27(-0.15%) |
Jul 06, 2007 | 173.45 | 175.62 | 172.87 | 175.17 | 5,263,153 | +1.82(+1.05%) |
Jul 05, 2007 | 176.07 | 175.68 | 173.26 | 173.35 | 6,875,907 | -2.53(-1.44%) |
Jul 03, 2007 | 172.16 | 176.15 | 172.31 | 175.88 | 5,971,235 | +4.21(+2.45%) |